株価チャート
株価
7/26
- 前日 (7/25)
- 210
- 始値
- 213
- 高値
- 213
- 安値
- 211
- 終値 +0.95%
- 212
- 出来高 -67.91%
- 88,000
乖離率
- 株価(5日)
移動平均値 - 0%
212 - 株価(25日)
移動平均値 - -1.85%
216 - 出来高(5日)
移動平均値 - -31.51%
128,480
2024/03/04~2024/07/26
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
07/26 | 213 | 213 | 211 | 212 | +0.95% | 88,000 | 197億8704万 | -1.85% | 27.69 | 0.9 |
07/25 | 210 | 213 | 209 | 210 | -1.41% | 274,200 | 196億37万 | -2.78% | 27.42 | 0.89 |
07/24 | 215 | 215 | 212 | 213 | -0.47% | 93,900 | 198億8037万 | -1.39% | 27.82 | 0.9 |
07/23 | 213 | 216 | 213 | 214 | +0.47% | 47,600 | 199億7371万 | -0.93% | 27.95 | 0.91 |
07/22 | 215 | 215 | 212 | 213 | -0.93% | 138,700 | 198億8037万 | -0.93% | 27.82 | 0.9 |
07/19 | 216 | 217 | 215 | 215 | -1.38% | 103,900 | 200億6704万 | 0% | 28.08 | 0.91 |
07/18 | 218 | 219 | 217 | 218 | 0% | 137,300 | 203億4705万 | +1.4% | 28.47 | 0.92 |
07/17 | 215 | 218 | 215 | 218 | +1.4% | 138,400 | 203億4705万 | +1.4% | 28.47 | 0.92 |
07/16 | 217 | 217 | 214 | 215 | -0.46% | 94,500 | 200億6704万 | 0% | 28.08 | 0.91 |
07/12 | 213 | 218 | 213 | 216 | +1.41% | 217,100 | 201億6038万 | +0.47% | 28.21 | 0.91 |
07/11 | 213 | 214 | 212 | 213 | 0% | 99,800 | 198億8037万 | -0.93% | 27.82 | 0.9 |
07/10 | 212 | 213 | 210 | 213 | +0.47% | 102,800 | 198億8037万 | -0.47% | 27.82 | 0.9 |
07/09 | 212 | 213 | 210 | 212 | -1.4% | 332,500 | 197億8704万 | -1.4% | 27.69 | 0.9 |
07/08 | 215 | 215 | 212 | 215 | +0.47% | 73,100 | 200億6704万 | 0% | 28.08 | 0.91 |
07/05 | 215 | 216 | 212 | 214 | -0.93% | 128,800 | 199億7371万 | -0.47% | 27.95 | 0.91 |
07/04 | 214 | 216 | 214 | 216 | +0.93% | 105,300 | 201億6038万 | +0.47% | 28.21 | 0.91 |
07/03 | 215 | 215 | 213 | 214 | -0.93% | 159,900 | 199億7371万 | 0% | 27.95 | 0.91 |
07/02 | 216 | 216 | 214 | 216 | 0% | 114,700 | 201億6038万 | +0.93% | 28.21 | 0.91 |
07/01 | 219 | 220 | 215 | 216 | -0.92% | 159,300 | 201億6038万 | +0.93% | 28.21 | 0.91 |
06/28 | 220 | 220 | 217 | 218 | -0.91% | 157,300 | 203億4705万 | +2.35% | 28.47 | 0.92 |
06/27 | 220 | 222 | 219 | 220 | -0.45% | 197,900 | 205億3372万 | +3.29% | 28.73 | 0.93 |
06/26 | 222 | 223 | 221 | 221 | -0.9% | 204,700 | 206億2705万 | +4.25% | 28.86 | 0.93 |
06/25 | 221 | 223 | 220 | 223 | +1.83% | 172,200 | 208億1372万 | +5.69% | 29.12 | 0.94 |
06/24 | 216 | 220 | 216 | 219 | +2.34% | 265,800 | 204億4038万 | +3.79% | 28.6 | 0.93 |
06/21 | 215 | 217 | 214 | 214 | +0.47% | 113,300 | 199億7371万 | +1.9% | 27.95 | 0.91 |
06/20 | 212 | 216 | 212 | 213 | +0.47% | 127,300 | 198億8037万 | +1.43% | 27.82 | 0.9 |
06/19 | 212 | 214 | 210 | 212 | +0.47% | 142,700 | 197億8704万 | +0.95% | 27.69 | 0.9 |
06/18 | 211 | 212 | 210 | 211 | 0% | 70,600 | 196億9370万 | +0.48% | 27.56 | 0.89 |
06/17 | 212 | 212 | 208 | 211 | -0.47% | 124,300 | 196億9370万 | +0.48% | 27.56 | 0.89 |
06/14 | 208 | 212 | 207 | 212 | +1.92% | 97,800 | 197億8704万 | +0.95% | 27.69 | 0.9 |
06/13 | 212 | 212 | 207 | 208 | -2.35% | 195,500 | 194億1370万 | -1.42% | 27.16 | 0.88 |
06/12 | 213 | 214 | 212 | 213 | 0% | 43,700 | 198億8037万 | +0.47% | 27.82 | 0.9 |
06/11 | 213 | 215 | 211 | 213 | 0% | 163,300 | 198億8037万 | 0% | 27.82 | 0.9 |
06/10 | 213 | 213 | 210 | 213 | 0% | 94,400 | 198億8037万 | 0% | 27.82 | 0.9 |
06/07 | 213 | 214 | 212 | 213 | +0.47% | 113,300 | 198億8037万 | -0.47% | 27.82 | 0.9 |
06/06 | 216 | 217 | 210 | 212 | -0.93% | 155,400 | 197億8704万 | -1.4% | 27.69 | 0.9 |
06/05 | 217 | 222 | 214 | 214 | -0.93% | 239,600 | 199億7371万 | -0.93% | 27.95 | 0.91 |
06/04 | 214 | 217 | 214 | 216 | +1.41% | 148,300 | 201億6038万 | 0% | 28.21 | 0.91 |
06/03 | 216 | 216 | 213 | 213 | -0.47% | 100,500 | 198億8037万 | -1.84% | 27.82 | 0.9 |
05/31 | 211 | 217 | 206 | 214 | +1.42% | 401,600 | 199億7371万 | -1.83% | 27.95 | 0.91 |
05/30 | 206 | 213 | 203 | 211 | +2.43% | 235,200 | 196億9370万 | -3.21% | 27.56 | 0.89 |
05/29 | 207 | 207 | 205 | 206 | -0.48% | 144,400 | 192億2703万 | -5.94% | 26.9 | 0.87 |
05/28 | 205 | 209 | 205 | 207 | +0.98% | 104,200 | 193億2036万 | -5.48% | 27.03 | 0.88 |
05/27 | 205 | 207 | 204 | 205 | +0.49% | 96,900 | 191億3369万 | -6.82% | 26.77 | 0.87 |
05/24 | 202 | 205 | 202 | 204 | 0% | 101,900 | 190億4036万 | -7.69% | 26.64 | 0.86 |
05/23 | 205 | 206 | 203 | 204 | -0.49% | 98,500 | 190億4036万 | -8.11% | 26.64 | 0.86 |
05/22 | 205 | 207 | 205 | 205 | -0.97% | 102,200 | 191億3369万 | -8.07% | 26.77 | 0.87 |
05/21 | 210 | 211 | 206 | 207 | -0.96% | 191,700 | 193億2036万 | -7.59% | 27.03 | 0.88 |
05/20 | 212 | 215 | 209 | 209 | +1.46% | 252,400 | 195億703万 | -7.11% | 27.29 | 0.88 |
05/17 | 203 | 207 | 200 | 206 | +0.49% | 333,400 | 192億2703万 | -8.85% | 26.9 | 0.87 |
05/16 | 214 | 214 | 203 | 205 | -5.09% | 661,700 | 191億3369万 | -9.69% | 26.77 | 0.87 |
05/15 | 218 | 218 | 214 | 216 | -0.46% | 299,900 | 201億6038万 | -5.26% | 28.21 | 0.91 |
05/14 | 216 | 220 | 214 | 217 | -0.46% | 345,800 | 202億5371万 | -4.82% | 28.34 | 0.92 |
05/13 | 225 | 226 | 213 | 218 | -6.03% | 814,200 | 203億4705万 | -4.8% | 28.47 | 0.92 |
05/10 | 230 | 234 | 229 | 232 | +0.87% | 438,800 | 216億5374万 | +1.31% | 30.3 | 0.98 |
05/09 | 228 | 231 | 227 | 230 | +0.88% | 206,600 | 214億6707万 | +0.44% | 30.04 | 0.97 |
05/08 | 233 | 235 | 228 | 228 | -1.72% | 267,800 | 212億8040万 | -0.44% | 29.78 | 0.96 |
05/07 | 235 | 235 | 230 | 232 | -0.43% | 177,000 | 216億5374万 | +1.31% | 30.3 | 0.98 |
05/02 | 233 | 236 | 231 | 233 | +0.43% | 241,600 | 217億4707万 | +1.75% | 30.43 | 0.99 |
05/01 | 230 | 234 | 230 | 232 | +0.43% | 146,000 | 216億5374万 | +1.31% | 30.3 | 0.98 |
04/30 | 232 | 233 | 230 | 231 | +0.43% | 95,700 | 215億6040万 | +0.87% | 30.17 | 0.98 |
04/26 | 230 | 232 | 229 | 230 | +0.88% | 239,100 | 214億6707万 | +0.88% | 30.04 | 0.97 |
04/25 | 228 | 231 | 227 | 228 | -0.44% | 126,900 | 212億8040万 | 0% | 29.78 | 0.96 |
04/24 | 227 | 229 | 226 | 229 | +1.78% | 144,400 | 213億7373万 | +0.44% | 29.91 | 0.97 |
04/23 | 227 | 228 | 225 | 225 | -0.44% | 61,800 | 210億39万 | -1.32% | 29.38 | 0.95 |
04/22 | 222 | 226 | 222 | 226 | +1.35% | 153,100 | 210億9373万 | -0.88% | 29.51 | 0.96 |
04/19 | 226 | 226 | 220 | 223 | -1.76% | 238,000 | 208億1372万 | -2.19% | 29.12 | 0.94 |
04/18 | 222 | 229 | 222 | 227 | +2.25% | 176,900 | 211億8706万 | -0.44% | 29.65 | 0.96 |
04/17 | 227 | 227 | 222 | 222 | -1.77% | 265,900 | 207億2039万 | -2.63% | 28.99 | 0.94 |
04/16 | 231 | 232 | 223 | 226 | -2.16% | 282,600 | 210億9373万 | -0.88% | 29.51 | 0.96 |
04/15 | 231 | 233 | 229 | 231 | 0% | 139,600 | 215億6040万 | +1.32% | 30.17 | 0.98 |
04/12 | 232 | 235 | 231 | 231 | -0.86% | 129,000 | 215億6040万 | +1.32% | 30.17 | 0.98 |
04/11 | 236 | 236 | 232 | 233 | -1.69% | 186,800 | 217億4707万 | +2.64% | 30.43 | 0.99 |
04/10 | 233 | 237 | 233 | 237 | +2.16% | 302,200 | 221億2041万 | +4.41% | 30.95 | 1 |
04/09 | 227 | 234 | 227 | 232 | +2.2% | 347,500 | 216億5374万 | +2.65% | 30.3 | 0.98 |
04/08 | 228 | 228 | 225 | 227 | 0% | 103,400 | 211億8706万 | +0.44% | 29.65 | 0.96 |
04/05 | 223 | 227 | 222 | 227 | +0.89% | 197,300 | 211億8706万 | +0.44% | 29.65 | 0.96 |
04/04 | 229 | 229 | 223 | 225 | -1.32% | 269,800 | 210億39万 | -0.44% | 29.38 | 0.95 |
04/03 | 227 | 231 | 226 | 228 | 0% | 247,600 | 212億8040万 | +0.44% | 29.78 | 0.96 |
04/02 | 234 | 234 | 228 | 228 | -2.15% | 224,100 | 212億8040万 | +0.44% | 29.78 | 0.96 |
04/01 | 234 | 237 | 233 | 233 | -0.43% | 231,300 | 217億4707万 | +2.64% | 30.43 | 0.99 |
03/29 | 228 | 234 | 228 | 234 | +2.63% | 293,800 | 218億4041万 | +3.54% | 30.56 | 0.99 |
03/28 | 227 | 230 | 227 | 228 | +0.44% | 131,600 | 212億8040万 | +0.88% | 29.78 | 0.96 |
03/27 | 229 | 233 | 227 | 227 | -0.87% | 191,400 | 211億8706万 | +0.44% | 29.65 | 0.96 |
03/26 | 226 | 236 | 225 | 229 | +1.33% | 620,000 | 213億7373万 | +0.88% | 29.91 | 0.97 |
03/25 | 229 | 232 | 226 | 226 | -0.88% | 366,400 | 210億9373万 | -0.44% | 29.51 | 0.96 |
03/22 | 227 | 231 | 226 | 228 | +1.33% | 386,800 | 212億8040万 | +0.44% | 29.78 | 0.96 |
03/21 | 225 | 227 | 223 | 225 | -0.44% | 217,600 | 210億39万 | -1.32% | 29.38 | 0.95 |
03/19 | 225 | 227 | 224 | 226 | -0.44% | 118,600 | 210億9373万 | -1.74% | 29.51 | 0.96 |
03/18 | 224 | 227 | 224 | 227 | +1.79% | 247,700 | 211億8706万 | -1.3% | 29.65 | 0.96 |
03/15 | 222 | 225 | 221 | 223 | -0.89% | 140,900 | 208億1372万 | -3.04% | 29.12 | 0.94 |
03/14 | 223 | 225 | 222 | 225 | +0.45% | 115,000 | 210億39万 | -2.6% | 29.38 | 0.95 |
03/13 | 225 | 229 | 224 | 224 | 0% | 292,600 | 209億706万 | -3.45% | 29.25 | 0.95 |
03/12 | 216 | 225 | 213 | 224 | +2.75% | 329,600 | 209億706万 | -3.86% | 29.25 | 0.95 |
03/11 | 221 | 224 | 217 | 218 | -2.68% | 383,400 | 203億4705万 | -6.84% | 28.47 | 0.92 |
03/08 | 220 | 226 | 220 | 224 | +0.45% | 274,900 | 209億706万 | -4.27% | 29.25 | 0.95 |
03/07 | 225 | 226 | 221 | 223 | -0.89% | 505,300 | 208億1372万 | -5.11% | 29.12 | 0.94 |
03/06 | 224 | 228 | 223 | 225 | 0% | 174,200 | 210億39万 | -4.26% | 29.38 | 0.95 |
03/05 | 225 | 227 | 223 | 225 | -0.88% | 336,000 | 210億39万 | -4.66% | 29.38 | 0.95 |
03/04 | 227 | 230 | 225 | 227 | +0.44% | 285,300 | 211億8706万 | -3.81% | 29.65 | 0.96 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 3月期 | 2,330 233 7/2 | 390 39 11/15 | 4,427,300 44,273,000 11/21 | - | - | +43% 11/28 | -54.81% 11/15 |
2009年 3月期 | 770 77 9/22 77 9/16 | 100 10 2/26 10 2/24 | 2,446,900 24,469,000 9/16 | - | - | +102.09% 9/19 | -42.11% 2/26 |
2010年 3月期 | 4,540 454 7/2 | 180 18 4/6 18 4/1 | 5,442,300 54,423,000 11/6 | - | - | +349.3% 7/1 | -45.99% 8/19 |
2011年 12月期 | 840 84 2/14 | 280 28 11/25 | 3,337,600 33,376,000 6/29 | 205億9195万 | 68億6398万 | +34.15% 1/24 | -43.38% 3/15 |
2012年 12月期 | 480 48 3/1 48 2/27 | 220 22 11/14 22 11/13 | 1,906,500 19,065,000 1/23 | 117億6682万 | 53億9313万 | +58.51% 1/28 | -16.11% 5/18 |
2013年 12月期 | 620 62 1/28 | 280 28 6/27 | 12,395,600 123,956,000 12/16 | 151億9882万 | 68億6398万 | +25.77% 12/16 | -23.12% 6/27 |
2014年 12月期 | 3,260 326 12/3 | 420 42 5/19 | 20,531,600 205,316,000 8/26 | 1789億3521万 | 230億5300万 | +106.33% 8/25 | -14.43% 12/22 |
2015年 12月期 | 5,640 564 7/24 | 1,980 198 12/28 | 13,304,000 133,040,000 8/14 | 3744億2890万 | 1314億4844万 | +29.1% 7/3 | -24.23% 12/24 |
2016年 12月期 | 2,400 240 1/4 | 604 6/28 | 10,549,300 105,493,000 2/18 | 1593億3144万 | 400億9841万 | +17.22% 10/20 | -32.05% 2/15 |
2017年 12月期 | 800 1/19 | 461 9/6 | 7,833,600 6/20 | 531億1048万 | 306億491万 | +45.99% 11/20 | -12.82% 8/15 |
2018年 12月期 | 663 1/15 | 218 12/25 | 3,697,300 2/15 | 440億1531万 | 144億7260万 | +5.09% 2/6 | -28.9% 12/25 |
2019年 12月期 | 451 3/20 | 229 9/3 | 7,841,200 3/15 | 299億4103万 | 152億287万 | +33.28% 3/20 | -16.16% 5/16 |
2020年 12月期 | 352 1/22 | 113 3/10 | 15,647,900 1/21 | 328億5395万 | 105億4686万 | +30.02% 9/16 | -38.21% 3/9 |
2021年 12月期 | 377 7/2 | 158 12/29 | 46,677,300 7/1 | 351億8733万 | 147億4694万 | +62.64% 7/1 | -17.11% 8/16 |
2022年 12月期 | 409 6/9 | 134 3/9 3/8 | 22,318,400 6/9 | 381億7405万 | 125億690万 | +49.94% 6/8 | -23.55% 7/7 |
2023年 12月期 | 372 8/17 | 206 1/6 | 10,481,400 8/14 | 347億2065万 | 192億2703万 | +42.43% 8/17 | -14.16% 9/15 |
最新 | 212 2024/7/26 | 88,000 | 197億8704万 | -1.85% 216 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -49%(0.51倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 118%(2.18倍)
- 2006/12/29 vs 2005/12/30
- -48%(0.52倍)
- 2007/12/28 vs 2006/12/29
- -69%(0.31倍)
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- 358%(4.58倍)
- 2010/12/30 vs 2009/12/30
- -38%(0.62倍)
- 2011/12/30 vs 2010/12/30
- -57%(0.43倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 438%(5.38倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -69%(0.31倍)
- 2017/12/29 vs 2016/12/30
- -18%(0.82倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- 32%(1.32倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/07/26 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
100円(2009/02/26) - 112%(2.12倍)
212円(7/26)